股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 16.09 | 16.85 | 14.50 | 16.12 | 417767 | 6611541 | 0.11 | 0.69% |
| 2009-11-20 | 15.35 | 17.08 | 15.30 | 16.01 | 668512 | 10647739 | 1.56 | 10.80% |
| 2009-11-13 | 13.15 | 14.45 | 12.71 | 14.45 | 342911 | 4636449 | 1.38 | 10.56% |
| 2009-11-06 | 11.45 | 13.41 | 11.40 | 13.07 | 211003 | 2692539 | 1.18 | 9.92% |
| 2009-10-30 | 12.75 | 12.97 | 11.86 | 11.89 | 108873 | 1340136 | -0.78 | -6.16% |
| 2009-10-23 | 12.26 | 12.81 | 11.95 | 12.67 | 177518 | 2222687 | 0.42 | 3.43% |
| 2009-10-16 | 11.75 | 12.35 | 11.71 | 12.25 | 95616 | 1152311 | 0.39 | 3.29% |
| 2009-10-09 | 11.25 | 12.05 | 11.21 | 11.86 | 26362 | 307845 | 0.64 | 5.70% |
| 2009-09-30 | 12.05 | 12.17 | 10.89 | 11.22 | 45870 | 521074 | -0.77 | -6.42% |
| 2009-09-25 | 12.60 | 13.37 | 11.78 | 11.99 | 226523 | 2861610 | -0.79 | -6.18% |
| 2009-09-18 | 12.38 | 13.54 | 12.23 | 12.78 | 277476 | 3560101 | 0.29 | 2.32% |
| 2009-09-11 | 11.40 | 12.93 | 11.40 | 12.49 | 284933 | 3475666 | 1.14 | 10.04% |
| 2009-09-03 | 11.56 | 11.75 | 10.60 | 11.35 | 60050 | 665350 | -0.33 | -2.83% |
| 2009-08-28 | 11.80 | 12.48 | 11.14 | 11.68 | 143639 | 1707085 | -0.12 | -1.02% |
| 2009-08-21 | 11.98 | 12.55 | 11.11 | 11.80 | 140264 | 1638904 | -0.18 | -1.50% |
| 2009-08-14 | 13.50 | 13.93 | 11.92 | 11.98 | 214926 | 2833624 | -1.48 | -11.00% |
| 2009-08-07 | 13.00 | 14.15 | 12.83 | 13.46 | 322671 | 4353763 | 0.57 | 4.42% |
| 2009-07-31 | 13.32 | 13.68 | 12.16 | 12.89 | 235954 | 3068532 | -0.30 | -2.27% |
| 2009-07-24 | 12.77 | 13.71 | 12.77 | 13.19 | 331067 | 4389340 | 0.44 | 3.45% |
| 2009-07-17 | 12.70 | 13.19 | 12.60 | 12.75 | 217497 | 2804145 | -0.03 | -0.23% |
| 2009-07-10 | 12.33 | 12.99 | 12.12 | 12.78 | 177096 | 2221903 | 0.46 | 3.73% |
| 2009-07-03 | 12.50 | 12.50 | 11.98 | 12.32 | 117780 | 1440350 | -0.13 | -1.04% |
| 2009-06-26 | 12.85 | 13.12 | 12.15 | 12.45 | 127261 | 1585041 | -0.36 | -2.81% |
| 2009-06-19 | 12.46 | 13.07 | 12.46 | 12.81 | 135432 | 1733776 | 0.26 | 2.07% |
| 2009-06-12 | 12.98 | 13.15 | 12.40 | 12.55 | 197148 | 2529093 | -0.43 | -3.31% |
| 2009-06-05 | 12.60 | 14.50 | 12.41 | 12.98 | 486464 | 6523693 | 0.54 | 4.34% |
| 2009-05-27 | 12.11 | 12.95 | 11.79 | 12.44 | 181158 | 2244135 | -0.06 | -0.48% |
| 2009-05-22 | 11.64 | 12.95 | 11.64 | 12.50 | 306180 | 3776139 | 0.81 | 6.93% |
| 2009-05-15 | 12.65 | 12.78 | 11.53 | 11.69 | 173153 | 2068149 | -0.94 | -7.44% |
| 2009-05-08 | 11.19 | 12.80 | 11.18 | 12.63 | 272874 | 3287826 | 1.45 | 12.97% |
| 2009-04-30 | 11.17 | 11.36 | 10.66 | 11.18 | 56817 | 628407 | 0.00 | 0.00% |
| 2009-04-24 | 12.12 | 12.69 | 11.05 | 11.18 | 216048 | 2596607 | -0.88 | -7.30% |
| 2009-04-17 | 11.86 | 12.34 | 11.62 | 12.06 | 258604 | 3096394 | 0.21 | 1.77% |
| 2009-04-10 | 11.76 | 11.99 | 11.19 | 11.85 | 122080 | 1417415 | 0.09 | 0.77% |
| 2009-04-03 | 12.47 | 12.50 | 11.68 | 11.76 | 185801 | 2245985 | -0.78 | -6.22% |
| 2009-03-27 | 11.69 | 12.86 | 11.51 | 12.54 | 332001 | 4038328 | 0.84 | 7.18% |
| 2009-03-20 | 11.65 | 12.20 | 11.35 | 11.70 | 293101 | 3476390 | 0.01 | 0.09% |
| 2009-03-13 | 11.08 | 11.99 | 10.25 | 11.69 | 188371 | 2087977 | 0.74 | 6.76% |
| 2009-03-06 | 10.25 | 11.58 | 10.25 | 10.95 | 193145 | 2134638 | 0.57 | 5.49% |
| 2009-02-27 | 12.50 | 13.04 | 10.05 | 10.38 | 277493 | 3348940 | -2.20 | -17.49% |
| 2009-02-20 | 11.95 | 12.79 | 11.51 | 12.58 | 375625 | 4573055 | 0.70 | 5.89% |
| 2009-02-13 | 11.34 | 12.60 | 11.08 | 11.88 | 418147 | 4871305 | 0.64 | 5.69% |
| 2009-02-06 | 10.30 | 11.35 | 10.06 | 11.24 | 357799 | 3845568 | 1.02 | 9.98% |
| 2009-01-23 | 10.11 | 11.83 | 10.00 | 10.22 | 557154 | 6004103 | 0.09 | 0.89% |
| 2009-01-16 | 9.79 | 10.35 | 9.11 | 10.13 | 239200 | 2349677 | 0.20 | 2.01% |
| 2009-01-09 | 8.90 | 10.12 | 8.85 | 9.93 | 207896 | 1980375 | 0.29 | 3.01% |
| 2008-12-26 | 10.03 | 10.25 | 9.02 | 9.64 | 209537 | 2016088 | -0.53 | -5.21% |
| 2008-12-19 | 8.90 | 10.89 | 8.90 | 10.17 | 468806 | 4688690 | 1.40 | 15.96% |
| 2008-12-12 | 10.15 | 10.20 | 8.60 | 8.77 | 234489 | 2290717 | -1.24 | -12.39% |
| 2008-12-05 | 9.09 | 10.17 | 8.89 | 10.01 | 323639 | 3105012 | 0.95 | 10.49% |
| 2008-11-28 | 8.40 | 9.34 | 8.04 | 9.06 | 240104 | 2121310 | 0.62 | 7.35% |
| 2008-11-21 | 8.59 | 9.59 | 7.98 | 8.44 | 288340 | 2553443 | -0.31 | -3.54% |
| 2008-11-14 | 7.79 | 8.88 | 7.60 | 8.75 | 245742 | 1994269 | 1.13 | 14.83% |
| 2008-11-07 | 7.00 | 7.98 | 6.80 | 7.62 | 170242 | 1252962 | 0.61 | 8.70% |
| 2008-10-31 | 7.39 | 7.77 | 6.41 | 7.01 | 146147 | 1043438 | -0.46 | -6.16% |
| 2008-10-24 | 7.20 | 8.05 | 7.10 | 7.47 | 101441 | 774533 | 0.32 | 4.48% |
| 2008-10-17 | 7.56 | 8.39 | 6.95 | 7.15 | 122027 | 915539 | -0.58 | -7.50% |
| 2008-10-10 | 8.70 | 10.48 | 7.73 | 7.73 | 337487 | 3189780 | -1.22 | -13.63% |
| 2008-09-26 | 9.40 | 9.68 | 8.00 | 8.95 | 160142 | 1419346 | 0.15 | 1.71% |
| 2008-09-19 | 7.78 | 8.80 | 7.20 | 8.80 | 79863 | 641865 | 1.02 | 13.11% |
| 2008-09-12 | 9.22 | 9.30 | 7.70 | 7.78 | 69308 | 580015 | -1.88 | -19.46% |
| 2008-09-04 | 10.10 | 10.34 | 9.33 | 9.66 | 94422 | 934398 | -0.35 | -3.50% |
| 2008-08-29 | 9.38 | 10.08 | 9.00 | 10.01 | 129008 | 1222471 | 0.61 | 6.49% |
| 2008-08-22 | 10.36 | 10.70 | 8.50 | 9.40 | 114438 | 1123786 | -0.87 | -8.47% |
| 2008-08-15 | 11.60 | 11.80 | 9.21 | 10.27 | 85652 | 867754 | -1.22 | -10.62% |
| 2008-08-08 | 12.83 | 13.05 | 11.49 | 11.49 | 76497 | 945368 | -1.34 | -10.44% |
| 2008-08-01 | 13.95 | 14.09 | 12.48 | 12.83 | 88237 | 1177002 | -0.84 | -6.14% |
| 2008-07-25 | 12.80 | 14.20 | 12.60 | 13.67 | 172419 | 2353164 | 0.61 | 4.67% |
| 2008-07-18 | 13.90 | 14.68 | 11.85 | 13.06 | 257706 | 3485701 | -0.94 | -6.71% |
| 2008-07-11 | 12.50 | 14.74 | 12.20 | 14.00 | 331342 | 4510102 | 1.45 | 11.55% |
| 2008-07-04 | 10.69 | 12.95 | 10.51 | 12.55 | 217183 | 2637508 | 1.52 | 13.78% |
| 2008-06-27 | 11.06 | 12.55 | 11.03 | 11.03 | 171356 | 2011364 | 0.01 | 0.09% |
| 2008-06-20 | 12.86 | 13.25 | 10.00 | 11.02 | 147872 | 1668206 | -1.87 | -14.51% |
| 2008-06-13 | 16.30 | 16.35 | 12.85 | 12.89 | 138971 | 2029471 | -4.03 | -23.82% |
| 2008-06-06 | 15.30 | 17.56 | 15.30 | 16.92 | 187775 | 3087709 | 1.58 | 10.30% |
| 2008-05-30 | 14.80 | 15.85 | 14.62 | 15.34 | 73992 | 1130597 | 0.38 | 2.54% |
| 2008-05-23 | 16.78 | 17.14 | 14.58 | 14.96 | 104368 | 1651347 | -1.82 | -10.85% |
| 2008-05-16 | 18.00 | 18.86 | 16.37 | 16.78 | 164681 | 2877236 | -1.52 | -8.31% |
| 2008-05-09 | 16.89 | 19.05 | 16.36 | 18.30 | 328938 | 5863121 | 1.49 | 8.86% |
| 2008-04-30 | 15.51 | 17.07 | 15.40 | 16.81 | 158491 | 2612927 | 0.97 | 6.12% |
| 2008-04-25 | 15.60 | 16.89 | 13.25 | 15.84 | 180255 | 2789919 | 1.39 | 9.62% |
| 2008-04-18 | 16.42 | 17.03 | 14.40 | 14.45 | 133935 | 2123775 | -2.45 | -14.50% |
| 2008-04-11 | 15.09 | 18.00 | 15.00 | 16.90 | 210368 | 3513664 | 1.19 | 7.58% |
| 2008-04-03 | 17.00 | 17.98 | 14.29 | 15.71 | 149013 | 2409585 | -1.76 | -10.07% |
| 2008-03-28 | 17.29 | 18.39 | 15.20 | 17.47 | 218761 | 3787725 | 0.25 | 1.45% |
| 2008-03-21 | 17.98 | 18.46 | 14.57 | 17.22 | 286196 | 4737243 | -0.77 | -4.28% |
| 2008-03-14 | 20.60 | 21.33 | 17.28 | 17.99 | 201650 | 3969065 | -2.60 | -12.63% |
| 2008-03-07 | 20.00 | 23.75 | 19.80 | 20.59 | 622123 | 13430671 | 0.98 | 5.00% |
| 2008-02-29 | 17.00 | 19.71 | 16.18 | 19.61 | 168793 | 3115143 | 2.78 | 16.52% |
| 2008-02-22 | 17.15 | 19.62 | 16.51 | 16.83 | 114717 | 2046408 | 0.10 | 0.60% |
| 2008-02-15 | 16.47 | 17.65 | 16.35 | 16.73 | 29707 | 502415 | -0.07 | -0.42% |
| 2008-02-05 | 15.98 | 17.07 | 15.60 | 16.80 | 30876 | 507483 | 1.66 | 10.96% |
| 2008-02-01 | 17.38 | 18.43 | 14.65 | 15.14 | 150492 | 2582479 | -2.24 | -12.89% |
| 2008-01-25 | 19.22 | 19.40 | 15.60 | 17.38 | 141246 | 2407739 | -1.83 | -9.53% |
| 2008-01-18 | 20.00 | 21.88 | 18.51 | 19.21 | 257139 | 5274142 | -0.79 | -3.95% |
| 2008-01-11 | 20.09 | 21.32 | 19.60 | 20.00 | 219941 | 4489965 | -0.09 | -0.45% |
| 2008-01-04 | 19.26 | 20.96 | 19.26 | 20.09 | 138112 | 2778989 | 0.83 | 4.31% |
| 2007-12-28 | 17.78 | 20.44 | 17.50 | 19.26 | 355286 | 6917128 | 1.53 | 8.63% |
| 2007-12-21 | 16.90 | 17.85 | 16.50 | 17.73 | 109051 | 1886454 | 0.77 | 4.54% |
| 2007-12-14 | 17.25 | 18.42 | 16.15 | 16.96 | 200189 | 3517032 | -0.73 | -4.13% |
| 2007-12-07 | 17.02 | 17.90 | 16.30 | 17.69 | 214078 | 3653348 | 0.31 | 1.78% |
| 2007-11-30 | 14.41 | 18.00 | 14.15 | 17.38 | 294257 | 4867550 | 3.13 | 21.96% |
| 2007-11-23 | 13.90 | 15.66 | 13.51 | 14.25 | 158425 | 2365981 | 0.52 | 3.79% |
| 2007-11-16 | 13.15 | 14.83 | 12.90 | 13.73 | 100169 | 1398065 | 0.34 | 2.54% |
| 2007-11-09 | 14.00 | 15.00 | 13.05 | 13.39 | 59730 | 854914 | -1.02 | -7.08% |
| 2007-11-02 | 15.85 | 16.48 | 14.30 | 14.41 | 129772 | 1985219 | -1.24 | -7.92% |
| 2007-10-25 | 17.60 | 18.48 | 15.65 | 15.65 | 92808 | 1589572 | -3.75 | -19.33% |
| 2007-10-18 | 21.00 | 21.88 | 18.50 | 19.40 | 196342 | 3999765 | -1.35 | -6.51% |
| 2007-10-12 | 19.80 | 20.99 | 17.50 | 20.75 | 201431 | 3930282 | 1.26 | 6.46% |
| 2007-09-28 | 18.19 | 20.40 | 17.16 | 19.49 | 189275 | 3636539 | 1.23 | 6.74% |
| 2007-09-21 | 19.25 | 20.60 | 18.05 | 18.26 | 170322 | 3287744 | -1.11 | -5.73% |
| 2007-09-14 | 20.69 | 21.54 | 18.20 | 19.37 | 184306 | 3643167 | -1.85 | -8.72% |
| 2007-09-07 | 22.92 | 23.50 | 21.20 | 21.22 | 266477 | 5971915 | -1.60 | -7.01% |
| 2007-08-31 | 22.26 | 24.86 | 20.40 | 22.82 | 371609 | 8286617 | 0.68 | 3.07% |
| 2007-08-24 | 22.50 | 23.28 | 21.10 | 22.14 | 309566 | 6884563 | 0.31 | 1.42% |
| 2007-08-17 | 21.15 | 22.60 | 20.28 | 21.83 | 261618 | 5600181 | -0.05 | -0.23% |
| 2007-08-10 | 23.90 | 25.20 | 21.30 | 21.88 | 343998 | 8000623 | -1.97 | -8.26% |
| 2007-08-03 | 21.20 | 24.68 | 20.50 | 23.85 | 669264 | 14977936 | 3.18 | 15.38% |
| 2007-07-27 | 17.50 | 21.10 | 17.48 | 20.67 | 615561 | 11775517 | 2.58 | 14.26% |
| 2007-07-20 | 17.50 | 19.00 | 16.50 | 18.09 | 551728 | 9892066 | 0.80 | 4.63% |
| 2007-07-13 | 14.99 | 17.29 | 13.58 | 17.29 | 480971 | 7554265 | 2.24 | 14.88% |
| 2007-07-06 | 15.80 | 16.88 | 13.15 | 15.05 | 330274 | 5081887 | -0.40 | -2.59% |
| 2007-06-29 | 19.10 | 19.38 | 14.99 | 15.45 | 462692 | 7881167 | -3.65 | -19.11% |
| 2007-06-22 | 17.98 | 21.68 | 17.50 | 19.10 | 704250 | 13707492 | 1.19 | 6.64% |
| 2007-06-15 | 14.20 | 18.99 | 14.10 | 17.91 | 724750 | 12288275 | 4.01 | 28.85% |
| 2007-06-08 | 10.00 | 13.90 | 9.08 | 13.90 | 562028 | 6657580 | 4.26 | 44.19% |
| 2007-06-01 | 12.85 | 13.30 | 9.56 | 9.64 | 342999 | 4061501 | -3.17 | -24.75% |
| 2007-05-25 | 12.20 | 13.49 | 12.05 | 12.81 | 286016 | 3674837 | 0.13 | 1.02% |
| 2007-05-18 | 12.00 | 12.99 | 11.00 | 12.68 | 310328 | 3806853 | 0.43 | 3.51% |
| 2007-05-11 | 11.00 | 12.28 | 10.71 | 12.25 | 329391 | 3829074 | 1.05 | 9.38% |
| 2007-04-27 | 10.95 | 11.42 | 10.41 | 11.20 | 301070 | 3318725 | 0.31 | 2.85% |
| 2007-04-20 | 10.18 | 11.35 | 10.14 | 10.89 | 287944 | 3101493 | 0.62 | 6.04% |
| 2007-04-13 | 10.09 | 10.77 | 9.76 | 10.27 | 251180 | 2582023 | 0.17 | 1.68% |
| 2007-04-06 | 9.40 | 10.28 | 9.23 | 10.10 | 189967 | 1854049 | 0.70 | 7.45% |
| 2007-03-30 | 10.20 | 10.59 | 9.18 | 9.40 | 217198 | 2146746 | -0.95 | -9.18% |
| 2007-03-23 | 8.50 | 10.85 | 8.40 | 10.35 | 256184 | 2546106 | 1.54 | 17.48% |
| 2007-03-16 | 8.23 | 9.10 | 8.19 | 8.81 | 222933 | 1924849 | 0.56 | 6.79% |
| 2007-03-09 | 8.40 | 8.67 | 7.75 | 8.25 | 193663 | 1601595 | -0.39 | -4.51% |
| 2007-03-02 | 7.95 | 8.70 | 7.18 | 8.64 | 254327 | 2009478 | 0.78 | 9.92% |
| 2007-02-16 | 7.00 | 8.14 | 6.93 | 7.86 | 395490 | 3036179 | 0.86 | 12.29% |
| 2007-02-09 | 6.40 | 7.10 | 6.38 | 7.00 | 87454 | 597455 | 0.60 | 9.38% |
| 2007-02-02 | 6.55 | 6.96 | 6.32 | 6.40 | 115189 | 770691 | -0.16 | -2.44% |
| 2007-01-26 | 6.58 | 7.16 | 6.25 | 6.56 | 162677 | 1099020 | 0.00 | 0.00% |
| 2007-01-19 | 5.76 | 6.71 | 5.76 | 6.56 | 131728 | 819511 | 0.80 | 13.89% |
| 2007-01-12 | 5.52 | 6.17 | 5.52 | 5.76 | 109138 | 644144 | 0.25 | 4.54% |
| 2007-01-05 | 5.48 | 5.55 | 5.31 | 5.51 | 18933 | 103193 | 0.06 | 1.10% |
| 2006-12-29 | 5.98 | 5.99 | 5.38 | 5.45 | 56619 | 320995 | -0.48 | -8.09% |
| 2006-12-22 | 5.74 | 5.99 | 5.60 | 5.93 | 88778 | 513483 | 0.19 | 3.31% |
| 2006-12-15 | 5.60 | 5.87 | 5.53 | 5.74 | 54468 | 309336 | 0.10 | 1.77% |
| 2006-12-08 | 5.77 | 6.07 | 5.58 | 5.64 | 137229 | 804068 | -0.09 | -1.57% |
| 2006-12-01 | 5.59 | 5.74 | 5.46 | 5.73 | 55767 | 313850 | 0.12 | 2.14% |
